Skip to main content
logo
Zhong Fu Tong Group Co., Ltd. (SHE:300560)
China flag China · Delayed Price · Currency is CNY
18.75
+1.78 (10.49%)
At close: Jun 18, 2026

Zhong Fu Tong Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202616.9818.8716.8618.7518.7510.49%29,227,300
Jun 17, 202617.9518.1016.7916.9716.97-6.29%17,232,300
Jun 16, 202618.7018.9217.7718.1118.11-2.90%15,505,800
Jun 15, 202617.5218.7517.4118.6518.656.82%15,950,100
Jun 12, 202617.4518.1817.4517.4617.461.39%14,481,600
Jun 11, 202616.2717.7815.7917.2217.223.67%17,534,380
Jun 10, 202617.4117.6416.1216.6116.61-5.89%15,185,760
Jun 9, 202617.2818.1516.9817.6517.653.46%14,784,200
Jun 8, 202617.4117.9516.7817.0617.06-6.26%13,874,238
Jun 5, 202617.8218.6917.2418.2018.201.17%20,134,560
Jun 4, 202618.3418.5317.6017.9917.99-3.64%20,809,410
Jun 3, 202618.4719.0518.3418.6718.670.16%21,224,540
Jun 2, 202618.8819.0818.1418.6418.64-2.61%23,356,600
Jun 1, 202618.4820.0018.3619.1419.146.39%40,037,330
May 29, 202618.3019.3917.8217.9917.99-2.02%22,483,190
May 28, 202618.7018.7017.7218.3618.36-0.86%20,296,850
May 27, 202619.0019.9418.3018.5218.52-3.79%29,370,570
May 26, 202618.3019.3817.7719.2519.256.00%41,147,200
May 25, 202617.6319.1417.4418.1618.165.95%27,284,640
May 22, 202616.5817.2716.0917.1417.145.09%11,734,800
May 21, 202616.9917.5816.2316.3116.31-4.90%12,683,800
May 20, 202617.5217.5217.0217.1517.15-1.94%9,872,900
May 19, 202617.1517.6817.0017.4917.490.98%12,501,200
May 18, 202617.1417.4216.7617.3217.321.11%13,699,450
May 15, 202616.4617.4116.4617.1317.134.13%15,536,970
May 14, 202616.9717.2416.4016.4516.45-3.12%9,525,830
May 13, 202616.9217.2616.7516.9816.980.30%9,215,340
May 12, 202617.2017.7116.9016.9316.93-2.20%12,438,260
May 11, 202616.9117.3816.4617.3117.311.94%21,715,450
May 8, 202616.3217.2416.2216.9816.984.04%19,664,630
May 7, 202615.7716.4515.6816.3216.325.09%15,441,670
May 6, 202614.5516.0914.5015.5315.537.77%17,228,610
Apr 30, 202614.4014.6414.3314.4114.411.34%8,676,196
Apr 29, 202613.9014.5613.7714.2214.22-0.07%9,191,224
Apr 28, 202615.4615.4613.9214.2314.23-11.89%21,411,710
Apr 27, 202615.7116.1815.4616.1516.153.00%6,755,500
Apr 24, 202615.6515.8115.3815.6815.68-0.76%4,946,750
Apr 23, 202616.0016.2215.5915.8015.80-1.99%6,154,910
Apr 22, 202615.9416.1415.5816.1216.121.70%5,473,980
Apr 21, 202616.0816.1015.7015.8515.85-2.10%6,084,100
Apr 20, 202616.2616.3916.1316.1916.19-0.67%5,755,630
Apr 17, 202616.3016.4516.1216.3016.30-0.61%6,346,916
Apr 16, 202616.0516.4715.9216.4016.402.63%8,348,560
Apr 15, 202616.2516.3515.9515.9815.98-1.36%7,410,320
Apr 14, 202616.0116.2015.8916.2016.202.14%8,028,600
Apr 13, 202615.7615.9915.6315.8615.860.25%6,938,200
Apr 10, 202615.6216.1115.6015.8215.821.80%9,169,850
Apr 9, 202615.7815.7815.4615.5415.54-2.33%7,876,730
Apr 8, 202615.3116.0015.2815.9115.916.14%10,595,130
Apr 7, 202614.6815.1314.5114.9914.991.77%6,364,700